ConocoPhillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,838.45 | 100 |
| 2024-02-27 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,820.39 | 0 |
| 2024-02-26 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,820.39 | 100 |
| 2024-02-23 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,787.14 | 0 |
| 2024-02-22 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,787.14 | 22 |
| 2024-02-21 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,787.14 | 0 |
| 2024-02-20 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,787.14 | 0 |
| 2024-02-19 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,787.14 | 0 |
| 2024-02-16 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,787.14 | 0 |
| 2024-02-15 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,787.14 | 144 |
| 2024-02-14 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,799.10 | 0 |
| 2024-02-13 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,799.10 | 6 |
| 2024-02-12 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,838.93 | 0 |
| 2024-02-09 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,838.93 | 0 |
| 2024-02-08 | 1,947.00 | 1,947.00 | 1,939.00 | 1,939.00 | 1,838.93 | 115 |
| 2024-02-07 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,822.81 | 580 |
| 2024-02-06 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,807.92 | 0 |
| 2024-02-02 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,807.92 | 0 |
| 2024-02-01 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,807.92 | 0 |
| 2024-01-31 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,807.92 | 0 |
| 2024-01-30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,807.92 | 0 |
| 2024-01-29 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,807.92 | 19,213 |
| 2024-01-26 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,823.76 | 545 |
| 2024-01-25 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,758.32 | 0 |
| 2024-01-24 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,758.32 | 0 |
| 2024-01-23 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,758.32 | 0 |
| 2024-01-22 | 1,865.00 | 1,865.00 | 1,854.00 | 1,854.00 | 1,758.32 | 125 |
| 2024-01-19 | 1,832.20 | 1,832.20 | 1,832.20 | 1,832.20 | 1,737.65 | 2,345 |
| 2024-01-18 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,770.65 | 0 |
| 2024-01-17 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,770.65 | 0 |
| 2024-01-16 | 1,869.57 | 1,869.57 | 1,867.00 | 1,867.00 | 1,770.65 | 15,657 |
| 2024-01-15 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,783.64 | 0 |
| 2024-01-12 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,783.64 | 0 |
| 2024-01-11 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,783.64 | 60 |
| 2024-01-10 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 1,935.67 | 0 |
| 2024-01-09 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 1,935.67 | 0 |
| 2024-01-08 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 1,935.67 | 0 |
| 2024-01-05 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 1,935.67 | 0 |
| 2024-01-04 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 1,935.67 | 0 |
| 2024-01-03 | 2,015.00 | 2,041.00 | 2,015.00 | 2,041.00 | 1,935.67 | 197 |
| 2024-01-02 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,876.87 | 0 |
| 2023-12-29 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,876.87 | 0 |
| 2023-12-28 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,876.87 | 0 |
| 2023-12-27 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,876.87 | 0 |
| 2023-12-26 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,876.87 | 0 |
| 2023-12-22 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,876.87 | 0 |
| 2023-12-21 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,876.87 | 0 |
| 2023-12-20 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,876.87 | 0 |
| 2023-12-19 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,876.87 | 75 |
| 2023-12-18 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 1,902.48 | 50 |
| 2023-12-15 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,877.82 | 5,657 |
| 2023-12-14 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 1,902.20 | 0 |
| 2023-12-13 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 1,902.20 | 0 |
| 2023-12-11 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 1,902.20 | 0 |
| 2023-12-08 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 1,902.20 | 0 |
| 2023-12-07 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 1,902.20 | 0 |
| 2023-12-06 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 1,902.20 | 0 |
| 2023-12-05 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 1,902.20 | 0 |
| 2023-12-04 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 1,902.20 | 0 |
| 2023-12-01 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 1,902.20 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 15.3804 MXN |
| 2025-08-18 | 14.6870 MXN |
| 2025-05-19 | 15.1285 MXN |
| 2025-02-14 | 15.8301 MXN |
| 2024-11-08 | 15.6959 MXN |
| 2024-08-12 | 10.9568 MXN |
| 2024-05-10 | 9.7153 MXN |
| 2024-02-15 | 3.4114 MXN |
| 2023-11-13 | 10.2125 MXN |
| 2023-09-27 | 10.5987 MXN |
| 2023-08-15 | 8.7414 MXN |
| 2023-06-26 | 10.2924 MXN |
| 2023-05-15 | 8.9643 MXN |
| 2023-03-28 | 10.9611 MXN |
| 2023-02-13 | 9.5014 MXN |
| 2022-12-23 | 13.6021 MXN |
| 2022-11-14 | 9.8937 MXN |
| 2022-09-28 | 28.4375 MXN |
| 2022-08-15 | 9.1312 MXN |
| 2022-06-27 | 13.9237 MXN |
| 2022-05-16 | 9.2423 MXN |
| 2022-03-30 | 5.9534 MXN |
| 2022-02-11 | 9.3845 MXN |
| 2021-12-31 | 4.0930 MXN |
| 2021-10-27 | 9.2876 MXN |
| 2021-07-23 | 8.6170 MXN |
| 2021-05-13 | 8.6351 MXN |
| 2021-02-11 | 8.5714 MXN |
| 2020-10-16 | 9.1056 MXN |
| 2020-07-17 | 9.4495 MXN |
| 2020-05-08 | 9.9475 MXN |
| 2020-02-13 | 7.8309 MXN |
| 2019-10-16 | 8.0703 MXN |
| 2019-07-19 | 0.3050 MXN |
| 2019-05-10 | 0.3050 MXN |
| 2019-02-08 | 0.3050 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.